Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Strike:260.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018C00260000 | 2024-10-10 12:11PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 431 | 63.67% |
| AMAT241025C00260000 | 2024-09-13 3:50PM EDT | 2024-10-25 | 1.05 | 0.00 | 0.75 | 0.00 | - | - | 9 | 62.11% |
| AMAT241115C00260000 | 2024-10-11 1:49PM EDT | 2024-11-15 | 0.53 | 0.52 | 0.60 | +0.08 | +17.78% | 1 | 714 | 43.75% |
| AMAT241220C00260000 | 2024-10-11 1:36PM EDT | 2024-12-20 | 1.84 | 1.75 | 2.07 | +0.18 | +10.84% | 14 | 669 | 41.50% |
| AMAT250117C00260000 | 2024-10-11 1:01PM EDT | 2025-01-17 | 3.20 | 3.00 | 3.15 | -0.10 | -3.03% | 4 | 1,002 | 39.72% |
| AMAT250221C00260000 | 2024-10-09 11:03AM EDT | 2025-02-21 | 5.05 | 5.10 | 5.25 | 0.00 | - | 6 | 18 | 40.54% |
| AMAT250321C00260000 | 2024-10-10 11:29AM EDT | 2025-03-21 | 6.30 | 6.65 | 6.85 | 0.00 | - | 1 | 185 | 40.78% |
| AMAT250417C00260000 | 2024-10-07 1:31PM EDT | 2025-04-17 | 7.50 | 8.20 | 8.40 | 0.00 | - | 9 | 12 | 41.05% |
| AMAT250620C00260000 | 2024-10-10 1:25PM EDT | 2025-06-20 | 10.90 | 11.35 | 11.75 | 0.00 | - | 8 | 2,369 | 41.22% |
| AMAT250919C00260000 | 2024-10-07 2:38PM EDT | 2025-09-19 | 15.00 | 15.80 | 16.25 | 0.00 | - | 50 | 75 | 41.55% |
| AMAT260116C00260000 | 2024-10-09 2:49PM EDT | 2026-01-16 | 21.25 | 21.35 | 21.75 | 0.00 | - | 43 | 245 | 42.04% |
| AMAT261218C00260000 | 2024-09-10 10:49AM EDT | 2026-12-18 | 20.41 | 31.60 | 34.05 | 0.00 | - | 1 | 107 | 42.23% |
| AMAT270115C00260000 | 2024-10-07 10:51AM EDT | 2027-01-15 | 32.60 | 34.40 | 35.70 | 0.00 | - | 1 | 8 | 42.85% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018P00260000 | 2024-10-04 3:40PM EDT | 2024-10-18 | 58.18 | 52.95 | 55.00 | 0.00 | - | 2 | 6 | 77.05% |
| AMAT241115P00260000 | 2024-09-26 2:26PM EDT | 2024-11-15 | 51.09 | 53.75 | 55.85 | 0.00 | - | 2 | 1 | 58.39% |
| AMAT241220P00260000 | 2024-09-30 9:30AM EDT | 2024-12-20 | 59.14 | 54.45 | 54.95 | 0.00 | - | 2 | 4 | 36.04% |
| AMAT250117P00260000 | 2024-10-07 2:30PM EDT | 2025-01-17 | 60.05 | 55.00 | 56.10 | 0.00 | - | 5 | 90 | 36.36% |
| AMAT250321P00260000 | 2024-09-05 3:51PM EDT | 2025-03-21 | 81.30 | 60.40 | 62.25 | 0.00 | - | 4 | 11 | 44.54% |
| AMAT250620P00260000 | 2024-10-09 11:51AM EDT | 2025-06-20 | 60.68 | 59.80 | 60.85 | 0.00 | - | 2 | 41 | 33.10% |
| AMAT250919P00260000 | 2024-10-10 1:52PM EDT | 2025-09-19 | 65.40 | 62.25 | 63.05 | 0.00 | - | 1 | 33 | 31.79% |
| AMAT260116P00260000 | 2024-09-25 2:15PM EDT | 2026-01-16 | 71.95 | 65.35 | 66.25 | 0.00 | - | 1 | 80 | 31.40% |
| AMAT261218P00260000 | 2024-06-24 1:23PM EDT | 2026-12-18 | 57.95 | 70.00 | 73.50 | 0.00 | - | - | 1 | 30.33% |
© 2024 Yahoo. All rights reserved.